| 2025 |
| 12/12 | 4,965 | 5,140 | 4,965 | 5,140 | +3.73% | 68,400 | 1593億8712万 | +2.11% |
| 12/11 | 4,905 | 4,970 | 4,900 | 4,955 | +0.71% | 58,800 | 1536億5042万 | -1.31% |
| 12/11 | （空売り報告）野村證券 152,676株（0.49%）-0.01%義務消失 |
| 12/10 | 4,910 | 5,000 | 4,850 | 4,920 | +0.41% | 60,700 | 1525億6510万 | -1.93% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 157,714株（0.5%）再IN |
| 12/09 | 4,890 | 4,900 | 4,795 | 4,900 | +1.24% | 71,900 | 1519億4492万 | -2.29% |
| 12/09 | （空売り報告）モルガン・スタンレーMUFG証券 154,414株（0.49%）-0.02%義務消失 |
| 12/08 | 4,870 | 4,885 | 4,815 | 4,840 | -0.62% | 31,700 | 1500億8437万 | -3.66% |
| 12/05 | 4,930 | 4,960 | 4,855 | 4,870 | -2.01% | 69,500 | 1510億1464万 | -3.49% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 281,345株（0.9%）+0.02% |
| 12/04 | 4,980 | 5,010 | 4,960 | 4,970 | -0.5% | 66,500 | 1541億1556万 | -1.37% |
| 12/03 | 5,100 | 5,100 | 4,980 | 4,995 | -1.67% | 47,200 | 1548億9079万 | -0.76% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 274,745株（0.88%）+0.27% |
| 12/02 | 5,140 | 5,140 | 5,010 | 5,080 | -0.2% | 37,600 | 1575億2657万 | +0.95% |
| 12/01 | 5,190 | 5,230 | 5,050 | 5,090 | -2.3% | 67,900 | 1578億3666万 | +1.27% |
| 11/28 | （IR情報）15:30 2026年6月期11月度月次営業速報 |
| 11/28 | 5,180 | 5,290 | 5,160 | 5,210 | +1.36% | 82,900 | 1615億5776万 | +3.74% |
| 11/28 | （空売り報告）モルガン・スタンレーMUFG証券 159,314株（0.51%）再IN |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 189,826株（0.61%）+0.11% |
| 11/27 | 5,170 | 5,200 | 5,110 | 5,140 | +0.98% | 71,300 | 1593億8712万 | +2.57% |
| 11/26 | 5,170 | 5,170 | 5,080 | 5,090 | +0.2% | 63,400 | 1578億3666万 | +1.78% |
| 11/25 | 5,030 | 5,160 | 5,010 | 5,080 | +0.99% | 68,700 | 1575億2657万 | +1.74% |
| 11/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 149,764株（0.48%）-0.02%義務消失 |
| 11/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 155,986株（0.5%）再IN |
| 11/21 | 4,955 | 5,050 | 4,915 | 5,030 | +2.44% | 119,400 | 1559億7611万 | +0.92% |
| 11/20 | 4,980 | 4,980 | 4,900 | 4,910 | 0% | 77,500 | 1522億5501万 | -1.33% |
| 11/19 | 4,980 | 5,000 | 4,880 | 4,910 | -1.8% | 92,100 | 1522億5501万 | -1.39% |
| 11/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,864株（0.5%）-0.01% |
| 11/18 | 5,220 | 5,240 | 4,970 | 5,000 | -4.03% | 78,400 | 1550億4584万 | +0.42% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,464株（0.51%）+0.01% |
| 11/17 | 5,130 | 5,220 | 4,930 | 5,210 | +2.16% | 120,300 | 1615億5776万 | +4.72% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,064株（0.5%）-0.01% |
| 11/14 | 5,060 | 5,160 | 5,010 | 5,100 | +0.79% | 135,200 | 1581億4675万 | +2.78% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 159,064株（0.51%）-0.01% |
| 11/13 | 5,090 | 5,100 | 5,020 | 5,060 | -0.59% | 64,500 | 1569億639万 | +2.2% |
| 11/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,164株（0.52%）+0.01% |
| 11/12 | 5,120 | 5,160 | 5,050 | 5,090 | -2.12% | 103,400 | 1578億3666万 | +2.95% |
| 11/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 160,664株（0.51%）-0.01% |
| 11/11 | 5,050 | 5,200 | 5,040 | 5,200 | +2.97% | 67,600 | 1612億4767万 | +5.31% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,364株（0.52%）+0.01% |
| 11/10 | 5,040 | 5,120 | 4,970 | 5,050 | +0.8% | 50,300 | 1565億9629万 | +2.56% |
| 11/07 | 4,860 | 5,010 | 4,845 | 5,010 | +3.94% | 94,500 | 1553億5593万 | +2% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 160,864株（0.51%）-0.01% |
| 11/06 | 4,870 | 4,870 | 4,800 | 4,820 | -0.82% | 46,900 | 1494億6418万 | -1.87% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 162,164株（0.52%）+0.02% |
| 11/05 | 4,800 | 4,905 | 4,800 | 4,860 | +0.21% | 83,700 | 1507億455万 | -1.22% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 157,264株（0.5%）再IN |
| 11/04 | 4,955 | 4,985 | 4,790 | 4,850 | -5.46% | 143,600 | 1503億9446万 | -1.46% |
| 11/04 | （空売り報告）モルガン・スタンレーMUFG証券 152,114株（0.49%）-0.1%義務消失 |
| 10/31 | 5,380 | 5,460 | 5,100 | 5,130 | -5% | 222,300 | 1590億7703万 | +4.12% |
| 10/30 | 5,050 | 5,400 | 5,010 | 5,400 | +15.02% | 231,900 | 1674億4950万 | +9.76% |
| 10/29 | （IR情報）15:30 2026年6月期第1四半期説明補足資料 |
| 10/29 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 10/29 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）15:30 2026年6月期10月度月次営業速報 |
| 10/29 | 4,800 | 4,800 | 4,560 | 4,695 | -2.39% | 139,000 | 1455億8804万 | -4.2% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 138,564株（0.44%）-0.06%義務消失 |
| 10/28 | 4,905 | 4,915 | 4,805 | 4,810 | -3.32% | 78,300 | 1491億5409万 | -1.96% |
| 10/27 | 4,935 | 5,050 | 4,925 | 4,975 | +0.81% | 66,500 | 1542億7061万 | +1.43% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,464株（0.5%）-0.01% |
| 10/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,449株（0.48%）-0.02%義務消失 |
| 10/24 | 4,995 | 4,995 | 4,910 | 4,935 | -0.9% | 33,300 | 1530億3024万 | +0.76% |
| 10/24 | （空売り報告）モルガン・スタンレーMUFG証券 184,414株（0.59%）-0.02% |
| 10/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 158,764株（0.51%）+0.01% |
| 10/23 | 4,965 | 4,995 | 4,945 | 4,980 | +0.61% | 37,500 | 1544億2565万 | +1.74% |
| 10/22 | 4,905 | 4,975 | 4,905 | 4,950 | +1.64% | 35,100 | 1534億3499万 | +1.19% |
| 10/21 | 4,895 | 4,920 | 4,850 | 4,870 | -0.51% | 31,600 | 1509億5523万 | -0.39% |
| 10/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 155,664株（0.5%）再IN |
| 10/20 | 4,900 | 4,900 | 4,850 | 4,895 | +0.93% | 32,500 | 1517億3015万 | +0.08% |
| 10/17 | 4,850 | 4,885 | 4,795 | 4,850 | 0% | 48,600 | 1503億3529万 | -0.82% |
| 10/16 | 4,935 | 4,970 | 4,800 | 4,850 | -2.71% | 62,500 | 1503億3529万 | -0.78% |
| 10/15 | 4,965 | 5,030 | 4,910 | 4,985 | +1.84% | 109,400 | 1545億1988万 | +1.96% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 191,214株（0.61%）+0.02% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,149株（0.5%）再IN |
| 10/14 | 4,850 | 4,960 | 4,815 | 4,895 | -0.41% | 67,800 | 1517億3015万 | +0.31% |
| 10/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 10/10 | 4,810 | 4,930 | 4,770 | 4,915 | +1.03% | 69,700 | 1523億5009万 | +0.84% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 151,898株（0.49%）-0.04%義務消失 |
| 10/09 | 4,835 | 4,900 | 4,795 | 4,865 | +0.62% | 65,300 | 1508億24万 | 0% |
| 10/08 | 4,825 | 4,930 | 4,785 | 4,835 | -0.92% | 55,300 | 1498億7034万 | -0.39% |
| 10/08 | （空売り報告）野村證券 155,376株（0.5%）再IN |
| 10/07 | 4,875 | 4,940 | 4,830 | 4,880 | -1.31% | 47,900 | 1512億6520万 | +0.76% |
| 10/06 | 4,965 | 4,970 | 4,860 | 4,945 | +2.17% | 74,100 | 1532億8000万 | +2.4% |
| 10/06 | （空売り報告）野村證券 154,776株（0.49%）-0.01%義務消失 |
| 10/03 | 4,700 | 4,855 | 4,600 | 4,840 | +1.57% | 89,800 | 1500億2532万 | +0.52% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 184,914株（0.59%）-0.01% |
| 10/02 | 5,000 | 5,020 | 4,765 | 4,765 | -4.7% | 84,600 | 1477億55万 | -0.83% |
| 10/01 | 5,060 | 5,060 | 4,965 | 5,000 | -0.6% | 92,200 | 1549億8484万 | +4.17% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,298株（0.53%）再IN |
| 09/30 | （IR情報）15:30 2026年6月期9月度月次営業速報 |
| 09/30 | 4,975 | 5,080 | 4,965 | 5,030 | +2.44% | 91,700 | 1559億1474万 | +4.99% |
| 09/29 | 4,995 | 4,995 | 4,910 | 4,910 | -1.31% | 74,500 | 1521億9511万 | +2.76% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 186,014株（0.6%）+0.07% |
| 09/26 | 4,995 | 5,020 | 4,940 | 4,975 | +0.51% | 93,500 | 1542億991万 | +4.28% |
| 09/26 | （空売り報告）野村證券 155,876株（0.5%）再IN |
| 09/25 | 4,960 | 4,980 | 4,930 | 4,950 | +0.3% | 81,000 | 1534億3499万 | +3.9% |
| 09/24 | 4,840 | 4,945 | 4,835 | 4,935 | +2.6% | 95,700 | 1529億7003万 | +3.72% |
| 09/22 | 4,740 | 4,845 | 4,730 | 4,810 | +0.42% | 69,000 | 1490億9541万 | +1.22% |
| 09/19 | 4,805 | 4,860 | 4,770 | 4,790 | -0.31% | 83,400 | 1484億7547万 | +0.84% |
| 09/18 | 4,845 | 4,845 | 4,760 | 4,805 | -0.83% | 56,700 | 1489億4043万 | +1.29% |
| 09/17 | 4,880 | 4,895 | 4,815 | 4,845 | -1.22% | 49,700 | 1501億8030万 | +2.17% |
| 09/17 | （空売り報告）野村證券 154,876株（0.49%）-0.01%義務消失 |
| 09/17 | （空売り報告）モルガン・スタンレーMUFG証券 166,414株（0.53%）-0.07% |
| 09/16 | 4,860 | 4,925 | 4,845 | 4,905 | +0.41% | 47,200 | 1520億4012万 | +3.52% |
| 09/12 | 4,955 | 4,955 | 4,875 | 4,885 | -0.61% | 59,300 | 1514億2018万 | +3.19% |
| 09/11 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 09/11 | 4,810 | 4,935 | 4,810 | 4,915 | +0.92% | 60,900 | 1523億5009万 | +3.89% |
| 09/10 | 4,805 | 4,875 | 4,795 | 4,870 | +1.35% | 36,600 | 1509億5523万 | +3.07% |
| 09/09 | 4,870 | 4,885 | 4,780 | 4,805 | -1.13% | 53,200 | 1489億4043万 | +1.93% |
| 09/08 | 4,765 | 4,880 | 4,765 | 4,860 | +2.1% | 61,100 | 1506億4526万 | +3.34% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 186,414株（0.6%）+0.02% |
| 09/05 | 4,700 | 4,795 | 4,700 | 4,760 | +0.32% | 53,400 | 1475億4556万 | +1.51% |
| 09/04 | 4,750 | 4,800 | 4,705 | 4,745 | +0.85% | 70,500 | 1470億8061万 | +1.41% |
| 09/03 | 4,615 | 4,755 | 4,595 | 4,705 | +2.39% | 93,000 | 1458億4073万 | +0.84% |
| 09/02 | 4,610 | 4,685 | 4,565 | 4,595 | +0.88% | 77,400 | 1424億3106万 | -1.01% |
| 09/01 | 4,465 | 4,635 | 4,460 | 4,555 | +0.55% | 77,800 | 1411億9118万 | -1.45% |
| 08/29 | （IR情報）15:30 2026年6月期8月度月次営業速報 |
| 08/29 | 4,655 | 4,695 | 4,515 | 4,530 | -1.2% | 84,600 | 1404億1626万 | -1.63% |
| 08/28 | 4,580 | 4,595 | 4,560 | 4,585 | 0% | 77,600 | 1421億2109万 | -0.09% |
| 08/27 | 4,710 | 4,755 | 4,570 | 4,585 | -1.19% | 167,200 | 1421億2109万 | +0.28% |
| 08/27 | （空売り報告）モルガン・スタンレーMUFG証券 181,514株（0.58%）-0.02% |
| 08/26 | 4,775 | 4,815 | 4,625 | 4,640 | -2.83% | 114,000 | 1438億2593万 | +1.84% |
| 08/25 | 4,700 | 4,790 | 4,650 | 4,775 | +1.17% | 91,800 | 1480億1052万 | +5.29% |
| 08/22 | 4,715 | 4,755 | 4,710 | 4,720 | -0.32% | 44,700 | 1463億568万 | +4.66% |
| 08/21 | 4,735 | 4,755 | 4,700 | 4,735 | -1.25% | 35,500 | 1467億7064万 | +5.55% |
| 08/20 | 4,855 | 4,860 | 4,755 | 4,795 | -0.31% | 68,300 | 1486億3046万 | +7.51% |
| 08/20 | （空売り報告）野村證券 156,676株（0.5%）再IN |
| 08/19 | 4,715 | 4,820 | 4,700 | 4,810 | +0.63% | 44,700 | 1490億9541万 | +8.48% |
| 08/18 | （IR情報）18:30 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 08/18 | 4,785 | 4,820 | 4,740 | 4,780 | +0.74% | 44,700 | 1481億6550万 | +8.56% |
| 08/15 | 4,690 | 4,760 | 4,615 | 4,745 | +1.93% | 60,800 | 1470億8061万 | +8.46% |
| 08/14 | 4,700 | 4,760 | 4,625 | 4,655 | -2.1% | 66,400 | 1442億9088万 | +7.01% |
| 08/13 | 4,725 | 4,760 | 4,680 | 4,755 | +0.11% | 56,100 | 1473億9058万 | +9.87% |
| 08/12 | 4,775 | 4,775 | 4,705 | 4,750 | -0.94% | 51,400 | 1472億3559万 | +10.44% |
| 08/08 | 4,800 | 4,815 | 4,720 | 4,795 | -0.31% | 66,100 | 1486億3046万 | +12.27% |
| 08/07 | 4,755 | 4,830 | 4,690 | 4,810 | +0.94% | 74,400 | 1490億9541万 | +13.5% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 187,714株（0.6%）+0.09% |
| 08/06 | 4,650 | 4,785 | 4,620 | 4,765 | +3.47% | 127,100 | 1477億55万 | +13.34% |
| 08/05 | 4,580 | 4,660 | 4,565 | 4,605 | +1.88% | 118,800 | 1427億4103万 | +10.38% |
| 08/04 | 4,560 | 4,600 | 4,495 | 4,520 | 0% | 97,000 | 1401億629万 | +9.15% |
| 08/01 | 4,520 | 4,585 | 4,445 | 4,520 | +0.56% | 145,500 | 1401億629万 | +9.98% |
| 07/31 | 4,475 | 4,540 | 4,435 | 4,495 | +1.47% | 174,600 | 1393億3137万 | +10.31% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 158,514株（0.51%）再IN |
| 07/30 | 4,530 | 4,610 | 4,320 | 4,430 | +7.79% | 273,700 | 1373億1656万 | +9.68% |
| 07/29 | （IR情報）15:30 2025年6月期決算説明資料 |
| 07/29 | （IR情報）15:30 2025年6月期決算短信〔日本基準〕(連結) |
| 07/29 | （IR情報）15:30 2026年6月期7月度月次営業速報 |
| 07/29 | 4,060 | 4,120 | 4,035 | 4,110 | +0.74% | 85,400 | 1273億9753万 | +2.54% |
| 07/28 | 4,180 | 4,180 | 4,050 | 4,080 | -1.21% | 64,200 | 1264億6762万 | +2.26% |
| 07/28 | （空売り報告）モルガン・スタンレーMUFG証券 142,114株（0.45%）-0.14%義務消失 |
| 07/25 | 4,140 | 4,170 | 4,095 | 4,130 | -0.12% | 80,300 | 1280億1747万 | +3.9% |
| 07/24 | 4,175 | 4,175 | 4,110 | 4,135 | -0.72% | 75,700 | 1281億7246万 | +4.42% |
| 07/23 | 4,205 | 4,215 | 4,100 | 4,165 | -0.36% | 82,800 | 1291億237万 | +5.6% |
| 07/23 | （空売り報告）モルガン・スタンレーMUFG証券 185,514株（0.59%）-0.02% |
| 07/22 | 4,150 | 4,210 | 4,105 | 4,180 | +1.46% | 88,900 | 1295億6732万 | +6.52% |
| 07/18 | 4,160 | 4,185 | 4,120 | 4,120 | -0.6% | 56,000 | 1277億750万 | +5.59% |
| 07/17 | 4,125 | 4,190 | 4,125 | 4,145 | +0.48% | 54,600 | 1284億8243万 | +6.8% |
| 07/16 | （空売り報告）モルガン・スタンレーMUFG証券 191,314株（0.61%）+0.02% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 185,814株（0.59%）-0.01% |
| 07/14 | （空売り報告）モルガン・スタンレーMUFG証券 189,014株（0.6%）+0.1% |
